600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185700,722669180,5680,5680,5680,5680,1428
|
|
20230802,185600,722669180,5680,5680,5680,5680,0
|
|
20230802,185500,722669180,5680,5680,5680,5680,0
|
|
20230802,185400,722669180,5680,5680,5680,5680,0
|
|
20230802,185300,722669180,5680,5680,5680,5680,0
|
|
20230802,185200,722669180,5680,5680,5680,5680,0
|
|
20230802,185100,722669180,5680,5680,5680,5680,0
|
|
20230802,185000,722669180,5680,5680,5680,5680,0
|
|
20230802,184900,722669180,5680,5680,5680,5680,0
|
|
20230802,184800,722669180,5680,5680,5680,5680,0
|
|
20230802,184700,722669180,5680,5680,5680,5680,0
|
|
20230802,184600,722669180,5680,5680,5680,5680,0
|
|
20230802,184500,722669180,5680,5680,5680,5680,0
|
|
20230802,184400,722669180,5680,5680,5680,5680,0
|
|
20230802,184300,722669180,5680,5680,5680,5680,0
|
|
20230802,184200,722669180,5680,5680,5680,5680,0
|
|
20230802,184100,722669180,5680,5680,5680,5680,0
|
|
20230802,184000,722669180,5680,5680,5680,5680,0
|
|
20230802,183900,722669180,5680,5680,5680,5680,0
|
|
20230802,183800,722669180,5680,5680,5680,5680,0
|
|
20230802,183700,722669180,5680,5680,5680,5680,0
|
|
20230802,183600,722669180,5680,5680,5680,5680,0
|
|
20230802,183500,722669180,5680,5680,5680,5680,0
|
|
20230802,183400,722669180,5680,5680,5680,5680,0
|
|
20230802,183300,722669180,5680,5680,5680,5680,0
|
|
20230802,183200,722669180,5680,5680,5680,5680,0
|
|
20230802,183100,722669180,5680,5680,5680,5680,0
|
|
20230802,183000,722669180,5680,5680,5680,5680,0
|
|
20230802,182900,722669180,5680,5680,5680,5680,0
|
|
20230802,182800,722669180,5680,5680,5680,5680,0
|
|
20230802,182700,722669180,5680,5680,5680,5680,1428
|
|
20230802,182600,722669180,5680,5680,5680,5680,0
|
|
20230802,182500,722669180,5680,5680,5680,5680,0
|
|
20230802,182400,722669180,5680,5680,5680,5680,0
|
|
20230802,182300,722669180,5680,5680,5680,5680,0
|
|
20230802,182200,722669180,5680,5680,5680,5680,0
|
|
20230802,182100,722669180,5680,5680,5680,5680,0
|
|
20230802,182000,722669180,5680,5680,5680,5680,0
|
|
20230802,181900,722669180,5680,5680,5680,5680,0
|
|
20230802,181800,722669180,5680,5680,5680,5680,0
|
|
20230802,181700,722669180,5680,5680,5680,5680,0
|
|
20230802,181600,722669180,5680,5680,5680,5680,0
|
|
20230802,181500,722669180,5680,5680,5680,5680,0
|
|
20230802,181400,722669180,5680,5680,5680,5680,0
|
|
20230802,181300,722669180,5680,5680,5680,5680,0
|
|
20230802,181200,722669180,5680,5680,5680,5680,0
|
|
20230802,181100,722669180,5680,5680,5680,5680,0
|
|
20230802,181000,722669180,5680,5680,5680,5680,0
|
|
20230802,180900,722669180,5680,5680,5680,5680,0
|
|
20230802,180800,722669180,5680,5680,5680,5680,0
|
|
20230802,180700,722669180,5680,5680,5680,5680,0
|
|
20230802,180600,722669180,5680,5680,5680,5680,0
|
|
20230802,180500,722669180,5680,5680,5680,5680,0
|
|
20230802,180400,722669180,5680,5680,5680,5680,0
|
|
20230802,180300,722669180,5680,5680,5680,5680,0
|
|
20230802,180200,722669180,5680,5680,5680,5680,0
|
|
20230802,180100,722669180,5680,5680,5680,5680,0
|
|
20230802,180000,722669180,5680,5680,5680,5680,0
|
|
20230802,175900,722669180,5680,5680,5680,5680,0
|
|
20230802,175800,722669180,5680,5680,5680,5680,0
|
|
20230802,175700,722669180,5680,5680,5680,5680,1428
|
|
20230802,175600,722669180,5680,5680,5680,5680,0
|
|
20230802,175500,722669180,5680,5680,5680,5680,0
|
|
20230802,175400,722669180,5680,5680,5680,5680,0
|
|
20230802,175300,722669180,5680,5680,5680,5680,0
|
|
20230802,175200,722669180,5680,5680,5680,5680,0
|
|
20230802,175100,722669180,5680,5680,5680,5680,0
|
|
20230802,175000,722669180,5680,5680,5680,5680,0
|
|
20230802,174900,722669180,5680,5680,5680,5680,0
|
|
20230802,174800,722669180,5680,5680,5680,5680,0
|
|
20230802,174700,722669180,5680,5680,5680,5680,0
|
|
20230802,174600,722669180,5680,5680,5680,5680,0
|
|
20230802,174500,722669180,5680,5680,5680,5680,0
|
|
20230802,174400,722669180,5680,5680,5680,5680,0
|
|
20230802,174300,722669180,5680,5680,5680,5680,0
|
|
20230802,174200,722669180,5680,5680,5680,5680,0
|
|
20230802,174100,722669180,5680,5680,5680,5680,0
|
|
20230802,174000,722669180,5680,5680,5680,5680,0
|
|
20230802,173900,722669180,5680,5680,5680,5680,0
|
|
20230802,173800,722669180,5680,5680,5680,5680,0
|
|
20230802,173700,722669180,5680,5680,5680,5680,0
|
|
20230802,173600,722669180,5680,5680,5680,5680,0
|
|
20230802,173500,722669180,5680,5680,5680,5680,0
|
|
20230802,173400,722669180,5680,5680,5680,5680,0
|
|
20230802,173300,722669180,5680,5680,5680,5680,0
|
|
20230802,173200,722669180,5680,5680,5680,5680,0
|
|
20230802,173100,722669180,5680,5680,5680,5680,0
|
|
20230802,173000,722669180,5680,5680,5680,5680,0
|
|
20230802,172900,722669180,5680,5680,5680,5680,0
|
|
20230802,172800,722669180,5680,5680,5680,5680,0
|
|
20230802,172700,722669180,5680,5680,5680,5680,1428
|
|
20230802,172600,722669180,5680,5680,5680,5680,0
|
|
20230802,172500,722669180,5680,5680,5680,5680,0
|
|
20230802,172400,722669180,5680,5680,5680,5680,0
|
|
20230802,172300,722669180,5680,5680,5680,5680,0
|
|
20230802,172200,722669180,5680,5680,5680,5680,0
|
|
20230802,172100,722669180,5680,5680,5680,5680,0
|
|
20230802,172000,722669180,5680,5680,5680,5680,0
|
|
20230802,171900,722669180,5680,5680,5680,5680,0
|
|
20230802,171800,722669180,5680,5680,5680,5680,0
|
|
20230802,171700,722669180,5680,5680,5680,5680,0
|
|
20230802,171600,722669180,5680,5680,5680,5680,0
|
|
20230802,171500,722669180,5680,5680,5680,5680,0
|
|
20230802,171400,722669180,5680,5680,5680,5680,0
|
|
20230802,171300,722669180,5680,5680,5680,5680,0
|
|
20230802,171200,722669180,5680,5680,5680,5680,0
|
|
20230802,171100,722669180,5680,5680,5680,5680,0
|
|
20230802,171000,722669180,5680,5680,5680,5680,0
|
|
20230802,170900,722669180,5680,5680,5680,5680,0
|
|
20230802,170800,722669180,5680,5680,5680,5680,0
|
|
20230802,170700,722669180,5680,5680,5680,5680,0
|
|
20230802,170600,722669180,5680,5680,5680,5680,0
|
|
20230802,170500,722669180,5680,5680,5680,5680,0
|
|
20230802,170400,722669180,5680,5680,5680,5680,0
|
|
20230802,170300,722669180,5680,5680,5680,5680,0
|
|
20230802,170200,722669180,5680,5680,5680,5680,0
|
|
20230802,170100,722669180,5680,5680,5680,5680,0
|
|
20230802,170000,722669180,5680,5680,5680,5680,0
|
|
20230802,165900,722669180,5680,5680,5680,5680,0
|
|
20230802,165800,722669180,5680,5680,5680,5680,0
|
|
20230802,165700,722669180,5680,5680,5680,5680,1428
|
|
20230802,165600,722669180,5680,5680,5680,5680,0
|
|
20230802,165500,722669180,5680,5680,5680,5680,0
|
|
20230802,165400,722669180,5680,5680,5680,5680,0
|
|
20230802,165300,722669180,5680,5680,5680,5680,0
|
|
20230802,165200,722669180,5680,5680,5680,5680,0
|
|
20230802,165100,722669180,5680,5680,5680,5680,0
|
|
20230802,165000,722669180,5680,5680,5680,5680,0
|
|
20230802,164900,722669180,5680,5680,5680,5680,0
|
|
20230802,164800,722669180,5680,5680,5680,5680,0
|
|
20230802,164700,722669180,5680,5680,5680,5680,0
|
|
20230802,164600,722669180,5680,5680,5680,5680,0
|
|
20230802,164500,722669180,5680,5680,5680,5680,0
|
|
20230802,164400,722669180,5680,5680,5680,5680,0
|
|
20230802,164300,722669180,5680,5680,5680,5680,0
|
|
20230802,164200,722669180,5680,5680,5680,5680,0
|
|
20230802,164100,722669180,5680,5680,5680,5680,0
|
|
20230802,164000,722669180,5680,5680,5680,5680,0
|
|
20230802,163900,722669180,5680,5680,5680,5680,0
|
|
20230802,163800,722669180,5680,5680,5680,5680,0
|
|
20230802,163700,722669180,5680,5680,5680,5680,0
|
|
20230802,163600,722669180,5680,5680,5680,5680,0
|
|
20230802,163500,722669180,5680,5680,5680,5680,0
|
|
20230802,163400,722669180,5680,5680,5680,5680,0
|
|
20230802,163300,722669180,5680,5680,5680,5680,0
|
|
20230802,163200,722669180,5680,5680,5680,5680,0
|
|
20230802,163100,722669180,5680,5680,5680,5680,0
|
|
20230802,163000,722669180,5680,5680,5680,5680,0
|
|
20230802,162900,722669180,5680,5680,5680,5680,0
|
|
20230802,162800,722669180,5680,5680,5680,5680,0
|
|
20230802,162700,722669180,5680,5680,5680,5680,1428
|
|
20230802,162600,722669180,5680,5680,5680,5680,0
|
|
20230802,162500,722669180,5680,5680,5680,5680,0
|
|
20230802,162400,722669180,5680,5680,5680,5680,0
|
|
20230802,162300,722669180,5680,5680,5680,5680,0
|
|
20230802,162200,722669180,5680,5680,5680,5680,0
|
|
20230802,162100,722669180,5680,5680,5680,5680,0
|
|
20230802,162000,722669180,5680,5680,5680,5680,0
|
|
20230802,161900,722669180,5680,5680,5680,5680,0
|
|
20230802,161800,722669180,5680,5680,5680,5680,0
|
|
20230802,161700,722669180,5680,5680,5680,5680,0
|
|
20230802,161600,722669180,5680,5680,5680,5680,0
|
|
20230802,161500,722669180,5680,5680,5680,5680,0
|
|
20230802,161400,722669180,5680,5680,5680,5680,0
|
|
20230802,161300,722669180,5680,5680,5680,5680,0
|
|
20230802,161200,722669180,5680,5680,5680,5680,0
|
|
20230802,161100,722669180,5680,5680,5680,5680,0
|
|
20230802,161000,722669180,5680,5680,5680,5680,0
|
|
20230802,160900,722669180,5680,5680,5680,5680,0
|
|
20230802,160800,722669180,5680,5680,5680,5680,0
|
|
20230802,160700,722669180,5680,5680,5680,5680,0
|
|
20230802,160600,722669180,5680,5680,5680,5680,0
|
|
20230802,160500,722669180,5680,5680,5680,5680,0
|
|
20230802,160400,722669180,5680,5680,5680,5680,0
|
|
20230802,160300,722669180,5680,5680,5680,5680,0
|
|
20230802,160200,722669180,5680,5680,5680,5680,0
|
|
20230802,160100,722669180,5680,5680,5680,5680,0
|
|
20230802,160000,722669180,5680,5680,5680,5680,0
|
|
20230802,155900,722669180,5680,5680,5680,5680,0
|
|
20230802,155800,722669180,5680,5680,5680,5680,0
|
|
20230802,155700,722669180,5680,5680,5680,5680,1428
|
|
20230802,155600,722669180,5680,5680,5680,5680,0
|
|
20230802,155500,722669180,5680,5680,5680,5680,0
|
|
20230802,155400,722669180,5680,5680,5680,5680,0
|
|
20230802,155300,722669180,5680,5680,5680,5680,0
|
|
20230802,155200,722669180,5680,5680,5680,5680,0
|
|
20230802,155100,722669180,5680,5680,5680,5680,0
|
|
20230802,155000,722669180,5680,5680,5680,5680,0
|
|
20230802,154900,722669180,5680,5680,5680,5680,0
|
|
20230802,154800,722669180,5680,5680,5680,5680,0
|
|
20230802,154700,722669180,5680,5680,5680,5680,0
|
|
20230802,154600,722669180,5680,5680,5680,5680,0
|
|
20230802,154500,722669180,5680,5680,5680,5680,0
|
|
20230802,154400,722669180,5680,5680,5680,5680,0
|
|
20230802,154300,722669180,5680,5680,5680,5680,0
|
|
20230802,154200,722669180,5680,5680,5680,5680,0
|
|
20230802,154100,722669180,5680,5680,5680,5680,0
|
|
20230802,154000,722669180,5680,5680,5680,5680,0
|
|
20230802,153900,722669180,5680,5680,5680,5680,0
|
|
20230802,153800,722669180,5680,5680,5680,5680,0
|
|
20230802,153700,722669180,5680,5680,5680,5680,0
|
|
20230802,153600,722669180,5680,5680,5680,5680,0
|
|
20230802,153500,722669180,5680,5680,5680,5680,0
|
|
20230802,153400,722669180,5680,5680,5680,5680,0
|
|
20230802,153300,722669180,5680,5680,5680,5680,0
|
|
20230802,153200,722669180,5680,5680,5680,5680,0
|
|
20230802,153100,722669180,5680,5680,5680,5680,0
|
|
20230802,153000,722669180,5680,5680,5680,5680,1428
|
|
20230802,152900,714558140,5680,5680,5680,5680,0
|
|
20230802,152800,714558140,5680,5680,5680,5680,0
|
|
20230802,152700,714558140,5680,5680,5680,5680,0
|
|
20230802,152600,714558140,5680,5680,5680,5680,0
|
|
20230802,152500,714558140,5680,5680,5680,5680,0
|
|
20230802,152400,714558140,5680,5680,5680,5680,0
|
|
20230802,152300,714558140,5680,5680,5680,5680,0
|
|
20230802,152200,714558140,5680,5680,5680,5680,0
|
|
20230802,152100,714558140,5680,5680,5680,5680,0
|
|
20230802,152000,714558140,5680,5680,5680,5680,0
|
|
20230802,151900,714558140,5680,5660,5680,5630,1102
|
|
20230802,151800,708329210,5660,5660,5660,5660,6
|
|
20230802,151700,708295250,5670,5660,5670,5660,6
|
|
20230802,151600,708261240,5680,5680,5680,5680,0
|
|
20230802,151500,708261240,5680,5680,5680,5680,0
|
|
20230802,151400,708261240,5680,5680,5680,5680,5
|
|
20230802,151300,708232840,5670,5670,5670,5670,104
|
|
20230802,151200,707643160,5680,5680,5680,5680,0
|
|
20230802,151100,707643160,5680,5680,5680,5680,126
|
|
20230802,151000,706927480,5680,5670,5680,5670,9
|
|
20230802,150900,706876420,5670,5660,5670,5660,158
|
|
20230802,150800,705982130,5660,5660,5660,5660,5
|
|
20230802,150700,705953830,5620,5670,5670,5620,1642
|
|
20230802,150600,696723770,5680,5680,5680,5680,0
|
|
20230802,150500,696723770,5680,5680,5680,5680,0
|
|
20230802,150400,696723770,5680,5650,5680,5630,2329
|
|
20230802,150300,683594950,5680,5680,5680,5680,0
|
|
20230802,150200,683594950,5680,5680,5680,5680,0
|
|
20230802,150100,683594950,5680,5680,5680,5680,2
|
|
20230802,150000,683583590,5680,5650,5680,5650,22
|
|
20230802,145900,683459020,5680,5650,5680,5650,2
|
|
20230802,145800,683447690,5640,5640,5650,5640,538
|
|
20230802,145700,680413280,5640,5650,5650,5640,3001
|
|
20230802,145600,663487630,5670,5670,5670,5650,19
|
|
20230802,145500,663380100,5650,5650,5650,5650,0
|
|
20230802,145400,663380100,5650,5670,5670,5650,249
|
|
20230802,145300,661968470,5670,5670,5670,5670,2
|
|
20230802,145200,661957130,5650,5670,5670,5650,17
|
|
20230802,145100,661860960,5630,5660,5660,5620,6641
|
|
20230802,145000,624495880,5640,5660,5660,5640,20
|
|
20230802,144900,624382920,5640,5660,5660,5640,218
|
|
20230802,144800,623153240,5650,5650,5650,5650,141
|
|
20230802,144700,622356590,5650,5670,5670,5650,21
|
|
20230802,144600,622237760,5650,5650,5650,5650,0
|
|
20230802,144500,622237760,5650,5650,5670,5650,168
|
|
20230802,144400,621288420,5650,5650,5650,5650,0
|
|
20230802,144300,621288420,5650,5670,5670,5650,19
|
|
20230802,144200,621180910,5650,5650,5650,5650,0
|
|
20230802,144100,621180910,5650,5670,5670,5650,19
|
|
20230802,144000,621073400,5650,5670,5670,5650,19
|
|
20230802,143900,620965870,5650,5650,5650,5650,0
|
|
20230802,143800,620965870,5650,5670,5670,5640,19
|
|
20230802,143700,620858400,5640,5650,5650,5640,4000
|
|
20230802,143600,598285290,5650,5670,5670,5650,19
|
|
20230802,143500,598177780,5650,5650,5650,5650,0
|
|
20230802,143400,598177780,5650,5670,5670,5650,19
|
|
20230802,143300,598070270,5650,5650,5650,5650,0
|
|
20230802,143200,598070270,5650,5670,5670,5650,20
|
|
20230802,143100,597957070,5660,5650,5660,5650,1012
|
|
20230802,143000,592229270,5650,5670,5670,5650,16
|
|
20230802,142900,592138750,5650,5670,5670,5650,21
|
|
20230802,142800,592019920,5650,5650,5650,5650,0
|
|
20230802,142700,592019920,5650,5660,5670,5650,315
|
|
20230802,142600,590240020,5660,5660,5660,5660,0
|
|
20230802,142500,590240020,5660,5650,5660,5650,16
|
|
20230802,142400,590149560,5650,5660,5660,5650,377
|
|
20230802,142300,588018740,5650,5660,5660,5640,19
|
|
20230802,142200,587911350,5650,5650,5650,5650,2
|
|
20230802,142100,587900050,5650,5660,5660,5650,19
|
|
20230802,142000,587792600,5650,5650,5670,5650,16
|
|
20230802,141900,587702080,5650,5650,5650,5650,200
|
|
20230802,141800,586572080,5650,5670,5670,5650,22
|
|
20230802,141700,586447600,5660,5660,5660,5660,528
|
|
20230802,141600,583459120,5660,5650,5660,5650,15
|
|
20230802,141500,583374310,5650,5650,5650,5650,0
|
|
20230802,141400,583374310,5650,5680,5680,5650,17
|
|
20230802,141300,583277920,5650,5650,5650,5650,870
|
|
20230802,141200,578362420,5640,5680,5680,5640,11
|
|
20230802,141100,578300100,5660,5660,5660,5660,1
|
|
20230802,141000,578294440,5660,5650,5680,5650,19
|
|
20230802,140900,578186730,5650,5660,5680,5650,2429
|
|
20230802,140800,564462580,5660,5660,5660,5660,0
|
|
20230802,140700,564462580,5660,5660,5680,5660,20
|
|
20230802,140600,564349200,5660,5660,5660,5660,0
|
|
20230802,140500,564349200,5660,5660,5680,5660,33
|
|
20230802,140400,564162280,5680,5680,5680,5680,0
|
|
20230802,140300,564162280,5680,5650,5680,5650,868
|
|
20230802,140200,559232330,5660,5650,5660,5650,7
|
|
20230802,140100,559192730,5650,5680,5680,5650,11
|
|
20230802,140000,559130360,5660,5660,5660,5660,11
|
|
20230802,135900,559068100,5670,5670,5670,5670,100
|
|
20230802,135800,558501100,5670,5650,5670,5650,308
|
|
20230802,135700,556754960,5670,5670,5670,5670,5
|
|
20230802,135600,556726610,5650,5670,5670,5650,18
|
|
20230802,135500,556624750,5650,5650,5650,5650,0
|
|
20230802,135400,556624750,5650,5670,5670,5650,465
|
|
20230802,135300,553988440,5650,5650,5650,5650,31
|
|
20230802,135200,553813290,5650,5680,5680,5650,21
|
|
20230802,135100,553694310,5650,5650,5650,5650,1
|
|
20230802,135000,553688660,5650,5680,5680,5650,15
|
|
20230802,134900,553603730,5650,5650,5680,5650,22
|
|
20230802,134800,553479130,5650,5650,5650,5650,0
|
|
20230802,134700,553479130,5650,5670,5680,5650,7527
|
|
20230802,134600,510878410,5670,5670,5670,5670,0
|
|
20230802,134500,510878410,5670,5670,5680,5670,19
|
|
20230802,134400,510770600,5680,5670,5680,5670,6
|
|
20230802,134300,510736530,5670,5670,5680,5670,18
|
|
20230802,134200,510634390,5670,5670,5670,5670,1
|
|
20230802,134100,510628720,5670,5670,5680,5670,18
|
|
20230802,134000,510526570,5670,5670,5680,5670,26
|
|
20230802,133900,510379080,5670,5670,5670,5670,589
|
|
20230802,133800,507039450,5670,5670,5690,5670,21
|
|
20230802,133700,506920200,5670,5670,5670,5670,0
|
|
20230802,133600,506920200,5670,5670,5690,5670,17
|
|
20230802,133500,506823670,5680,5670,5680,5670,1482
|
|
20230802,133400,498405920,5680,5690,5700,5680,11691
|
|
20230802,133300,431957750,5690,5690,5690,5690,1744
|
|
20230802,133200,422034390,5700,5700,5700,5690,44
|
|
20230802,133100,421783700,5700,5700,5700,5700,2
|
|
20230802,133000,421772300,5700,5690,5700,5690,455
|
|
20230802,132900,419183260,5690,5690,5700,5690,17
|
|
20230802,132800,419086460,5690,5690,5690,5690,0
|
|
20230802,132700,419086460,5690,5690,5700,5690,569
|
|
20230802,132600,415843200,5700,5690,5700,5690,40
|
|
20230802,132500,415615340,5690,5690,5700,5690,394
|
|
20230802,132400,413373410,5690,5690,5690,5690,7
|
|
20230802,132300,413333580,5690,5700,5700,5690,177
|
|
20230802,132200,412326350,5690,5690,5690,5690,1
|
|
20230802,132100,412320660,5690,5700,5700,5690,1966
|
|
20230802,132000,401114550,5690,5700,5710,5690,1283
|
|
20230802,131900,393801370,5700,5700,5700,5700,11
|
|
20230802,131800,393738670,5700,5710,5730,5700,17
|
|
20230802,131700,393641500,5710,5710,5710,5710,0
|
|
20230802,131600,393641500,5710,5700,5710,5700,25
|
|
20230802,131500,393498840,5710,5710,5710,5710,26
|
|
20230802,131400,393350380,5710,5710,5730,5710,867
|
|
20230802,131300,388399650,5710,5710,5710,5710,1
|
|
20230802,131200,388393940,5730,5710,5730,5710,838
|
|
20230802,131100,383608760,5710,5730,5730,5710,223
|
|
20230802,131000,382335410,5730,5710,5730,5710,15
|
|
20230802,130900,382249640,5710,5710,5730,5710,19
|
|
20230802,130800,382140990,5710,5710,5710,5710,0
|
|
20230802,130700,382140990,5710,5710,5730,5710,1019
|
|
20230802,130600,376307180,5710,5710,5710,5710,6
|
|
20230802,130500,376272920,5720,5710,5720,5710,20
|
|
20230802,130400,376158620,5710,5720,5720,5710,36
|
|
20230802,130300,375952720,5720,5720,5720,5710,170
|
|
20230802,130200,374981920,5710,5710,5710,5710,1
|
|
20230802,130100,374976210,5710,5710,5720,5710,19
|
|
20230802,130000,374867620,5710,5710,5720,5710,17
|
|
20230802,125900,374770490,5710,5710,5710,5710,0
|
|
20230802,125800,374770490,5710,5710,5720,5710,21
|
|
20230802,125700,374650480,5720,5710,5720,5710,503
|
|
20230802,125600,371773350,5710,5720,5730,5710,1584
|
|
20230802,125500,362712870,5720,5720,5720,5720,1
|
|
20230802,125400,362707150,5730,5720,5730,5720,19
|
|
20230802,125300,362598370,5730,5720,5730,5720,50
|
|
20230802,125200,362311880,5730,5720,5730,5720,77
|
|
20230802,125100,361870770,5720,5730,5730,5720,301
|
|
20230802,125000,360146050,5720,5720,5730,5720,19
|
|
20230802,124900,360037290,5720,5720,5730,5720,119
|
|
20230802,124800,359356530,5720,5720,5720,5720,1
|
|
20230802,124700,359350810,5730,5720,5730,5720,79
|
|
20230802,124600,358898820,5720,5720,5720,5720,1
|
|
20230802,124500,358893100,5720,5720,5730,5720,25
|
|
20230802,124400,358750040,5720,5730,5730,5720,172
|
|
20230802,124300,357765200,5730,5720,5730,5720,20
|
|
20230802,124200,357650690,5720,5720,5720,5720,210
|
|
20230802,124100,356449490,5730,5730,5730,5720,780
|
|
20230802,124000,351980180,5730,5730,5740,5730,153
|
|
20230802,123900,351103370,5730,5730,5730,5730,1
|
|
20230802,123800,351097640,5720,5710,5730,5710,64
|
|
20230802,123700,350731110,5700,5710,5720,5700,2610
|
|
20230802,123600,335813550,5720,5710,5720,5710,1812
|
|
20230802,123500,325466930,5690,5700,5700,5690,296
|
|
20230802,123400,323780240,5700,5690,5700,5680,1578
|
|
20230802,123300,314793000,5680,5690,5690,5680,3
|
|
20230802,123200,314775940,5690,5680,5690,5680,18
|
|
20230802,123100,314673620,5680,5680,5680,5680,1
|
|
20230802,123000,314667940,5690,5680,5690,5680,67
|
|
20230802,122900,314287300,5680,5670,5680,5670,1180
|
|
20230802,122800,307585020,5670,5670,5670,5670,1
|
|
20230802,122700,307579350,5680,5670,5680,5670,36
|
|
20230802,122600,307374970,5670,5670,5670,5670,1
|
|
20230802,122500,307369300,5680,5670,5680,5670,17
|
|
20230802,122400,307272830,5680,5680,5680,5680,6
|
|
20230802,122300,307238750,5680,5670,5680,5670,13
|
|
20230802,122200,307165010,5670,5670,5670,5670,2
|
|
20230802,122100,307153670,5680,5670,5680,5670,21
|
|
20230802,122000,307034490,5670,5670,5680,5670,18
|
|
20230802,121900,306932360,5670,5670,5670,5670,672
|
|
20230802,121800,303122120,5670,5670,5680,5670,273
|
|
20230802,121700,301574120,5670,5670,5670,5670,71
|
|
20230802,121600,301171550,5680,5670,5680,5670,17
|
|
20230802,121500,301075090,5670,5680,5680,5670,5
|
|
20230802,121400,301046710,5680,5680,5680,5670,19
|
|
20230802,121300,300938880,5670,5680,5680,5670,6
|
|
20230802,121200,300904810,5680,5670,5680,5670,17
|
|
20230802,121100,300808350,5670,5680,5680,5670,6
|
|
20230802,121000,300774280,5680,5670,5680,5670,21
|
|
20230802,120900,300655110,5680,5670,5680,5670,15
|
|
20230802,120800,300570000,5670,5670,5670,5670,202
|
|
20230802,120700,299424660,5680,5670,5680,5670,19
|
|
20230802,120600,299316840,5670,5670,5670,5670,1
|
|
20230802,120500,299311170,5680,5680,5680,5670,18
|
|
20230802,120400,299209030,5670,5670,5670,5670,1
|
|
20230802,120300,299203360,5690,5670,5690,5670,3670
|
|
20230802,120200,278388840,5660,5660,5660,5660,1
|
|
20230802,120100,278383180,5660,5650,5660,5650,11
|
|
20230802,120000,278321000,5670,5650,5670,5650,219
|
|
20230802,115900,277079490,5650,5650,5650,5650,0
|
|
20230802,115800,277079490,5650,5650,5650,5650,0
|
|
20230802,115700,277079490,5650,5650,5650,5650,10
|
|
20230802,115600,277022990,5660,5660,5660,5660,0
|
|
20230802,115500,277022990,5660,5660,5660,5660,0
|
|
20230802,115400,277022990,5660,5660,5660,5660,0
|
|
20230802,115300,277022990,5660,5660,5660,5660,1019
|
|
20230802,115200,271255450,5660,5660,5660,5660,21
|
|
20230802,115100,271136590,5660,5660,5660,5660,160
|
|
20230802,115000,270230990,5660,5660,5660,5660,30
|
|
20230802,114900,270061190,5650,5650,5650,5650,0
|
|
20230802,114800,270061190,5650,5650,5650,5650,0
|
|
20230802,114700,270061190,5650,5650,5650,5650,0
|
|
20230802,114600,270061190,5650,5650,5650,5650,172
|
|
20230802,114500,269089390,5660,5660,5660,5660,0
|
|
20230802,114400,269089390,5660,5660,5660,5660,0
|
|
20230802,114300,269089390,5660,5660,5660,5660,0
|
|
20230802,114200,269089390,5660,5660,5660,5660,0
|
|
20230802,114100,269089390,5660,5660,5660,5660,1
|
|
20230802,114000,269083730,5660,5660,5660,5660,1
|
|
20230802,113900,269078070,5660,5660,5660,5660,1000
|
|
20230802,113800,263418070,5660,5660,5660,5660,0
|
|
20230802,113700,263418070,5660,5660,5660,5660,2
|
|
20230802,113600,263406750,5650,5650,5650,5650,0
|
|
20230802,113500,263406750,5650,5660,5660,5650,5703
|
|
20230802,113400,231183620,5660,5650,5660,5650,114
|
|
20230802,113300,230538880,5650,5650,5650,5650,0
|
|
20230802,113200,230538880,5650,5650,5650,5650,0
|
|
20230802,113100,230538880,5650,5650,5650,5650,0
|
|
20230802,113000,230538880,5650,5650,5650,5650,0
|
|
20230802,112900,230538880,5650,5650,5650,5650,439
|
|
20230802,112800,228058530,5650,5650,5650,5650,46
|
|
20230802,112700,227798630,5650,5660,5660,5650,660
|
|
20230802,112600,224069170,5660,5660,5660,5660,591
|
|
20230802,112500,220724110,5650,5650,5650,5650,37
|
|
20230802,112400,220515060,5650,5650,5650,5650,1002
|
|
20230802,112300,214853760,5660,5660,5660,5660,11
|
|
20230802,112200,214791500,5660,5660,5660,5660,0
|
|
20230802,112100,214791500,5660,5660,5660,5660,0
|
|
20230802,112000,214791500,5660,5660,5660,5660,0
|
|
20230802,111900,214791500,5660,5660,5660,5660,0
|
|
20230802,111800,214791500,5660,5660,5660,5660,1483
|
|
20230802,111700,206397720,5660,5660,5660,5660,0
|
|
20230802,111600,206397720,5660,5670,5670,5660,897
|
|
20230802,111500,201320300,5670,5670,5670,5670,0
|
|
20230802,111400,201320300,5670,5670,5670,5670,261
|
|
20230802,111300,199840430,5670,5670,5670,5670,100
|
|
20230802,111200,199273430,5670,5670,5670,5670,22
|
|
20230802,111100,199148690,5680,5670,5680,5660,601
|
|
20230802,111000,195741510,5670,5660,5670,5660,1247
|
|
20230802,110900,188673990,5660,5660,5660,5660,0
|
|
20230802,110800,188673990,5660,5660,5660,5660,1
|
|
20230802,110700,188668330,5640,5640,5640,5640,0
|
|
20230802,110600,188668330,5640,5640,5640,5640,0
|
|
20230802,110500,188668330,5640,5640,5640,5640,0
|
|
20230802,110400,188668330,5640,5640,5640,5640,863
|
|
20230802,110300,183801010,5650,5650,5650,5650,189
|
|
20230802,110200,182733160,5650,5650,5650,5650,78
|
|
20230802,110100,182292460,5650,5650,5650,5650,26
|
|
20230802,110000,182145560,5650,5650,5650,5650,509
|
|
20230802,105900,179269710,5650,5650,5650,5650,202
|
|
20230802,105800,178128410,5660,5650,5660,5650,40
|
|
20230802,105700,177902400,5650,5650,5650,5650,37
|
|
20230802,105600,177693350,5660,5660,5660,5660,1028
|
|
20230802,105500,171874870,5660,5660,5660,5660,0
|
|
20230802,105400,171874870,5660,5660,5660,5660,1
|
|
20230802,105300,171869210,5660,5660,5660,5660,0
|
|
20230802,105200,171869210,5660,5660,5660,5660,0
|
|
20230802,105100,171869210,5660,5660,5660,5660,300
|
|
20230802,105000,170171210,5660,5660,5660,5660,4582
|
|
20230802,104900,144237090,5660,5650,5660,5650,310
|
|
20230802,104800,142485490,5640,5640,5640,5640,0
|
|
20230802,104700,142485490,5640,5660,5660,5640,542
|
|
20230802,104600,139427770,5660,5660,5660,5660,14
|
|
20230802,104500,139348530,5660,5660,5660,5660,70
|
|
20230802,104400,138952330,5630,5640,5640,5630,1154
|
|
20230802,104300,132445310,5650,5640,5650,5640,2214
|
|
20230802,104200,119943300,5630,5630,5630,5630,955
|
|
20230802,104100,114566650,5640,5640,5640,5640,5
|
|
20230802,104000,114538450,5640,5640,5640,5640,0
|
|
20230802,103900,114538450,5640,5640,5640,5640,0
|
|
20230802,103800,114538450,5640,5640,5640,5640,0
|
|
20230802,103700,114538450,5640,5640,5640,5640,2
|
|
20230802,103600,114527170,5640,5640,5640,5640,0
|
|
20230802,103500,114527170,5640,5640,5640,5640,6
|
|
20230802,103400,114493330,5640,5630,5640,5630,195
|
|
20230802,103300,113393540,5640,5640,5640,5640,29
|
|
20230802,103200,113229980,5650,5650,5650,5650,0
|
|
20230802,103100,113229980,5650,5650,5650,5650,1
|
|
20230802,103000,113224330,5650,5650,5650,5650,0
|
|
20230802,102900,113224330,5650,5650,5650,5650,0
|
|
20230802,102800,113224330,5650,5650,5650,5650,0
|
|
20230802,102700,113224330,5650,5650,5650,5650,6
|
|
20230802,102600,113190430,5650,5650,5650,5650,0
|
|
20230802,102500,113190430,5650,5650,5650,5650,168
|
|
20230802,102400,112241230,5650,5650,5650,5650,0
|
|
20230802,102300,112241230,5650,5650,5650,5650,4
|
|
20230802,102200,112218630,5640,5640,5640,5640,196
|
|
20230802,102100,111113190,5630,5630,5630,5630,0
|
|
20230802,102000,111113190,5630,5630,5630,5630,0
|
|
20230802,101900,111113190,5630,5630,5630,5630,100
|
|
20230802,101800,110550190,5660,5660,5660,5660,366
|
|
20230802,101700,108478630,5660,5650,5660,5650,1229
|
|
20230802,101600,101522900,5650,5640,5650,5640,905
|
|
20230802,101500,96412770,5620,5620,5620,5620,20
|
|
20230802,101400,96300370,5620,5620,5620,5620,0
|
|
20230802,101300,96300370,5620,5620,5620,5620,663
|
|
20230802,101200,92574310,5620,5620,5620,5620,0
|
|
20230802,101100,92574310,5620,5620,5620,5620,0
|
|
20230802,101000,92574310,5620,5620,5620,5620,10
|
|
20230802,100900,92518110,5620,5630,5630,5620,340
|
|
20230802,100800,90605260,5630,5630,5630,5630,0
|
|
20230802,100700,90605260,5630,5630,5630,5630,0
|
|
20230802,100600,90605260,5630,5630,5630,5630,326
|
|
20230802,100500,88769880,5630,5630,5630,5630,35
|
|
20230802,100400,88572830,5620,5620,5620,5620,0
|
|
20230802,100300,88572830,5620,5630,5630,5620,422
|
|
20230802,100200,86200000,5640,5640,5640,5640,0
|
|
20230802,100100,86200000,5640,5640,5640,5640,0
|
|
20230802,100000,86200000,5640,5640,5640,5640,5
|
|
20230802,095900,86171800,5630,5630,5630,5630,0
|
|
20230802,095800,86171800,5630,5630,5630,5630,200
|
|
20230802,095700,85045800,5630,5630,5630,5630,505
|
|
20230802,095600,82202650,5640,5640,5640,5640,0
|
|
20230802,095500,82202650,5640,5640,5640,5640,5
|
|
20230802,095400,82174450,5640,5640,5640,5640,0
|
|
20230802,095300,82174450,5640,5640,5640,5640,0
|
|
20230802,095200,82174450,5640,5640,5640,5640,0
|
|
20230802,095100,82174450,5640,5640,5640,5640,0
|
|
20230802,095000,82174450,5640,5640,5640,5640,0
|
|
20230802,094900,82174450,5640,5640,5640,5640,0
|
|
20230802,094800,82174450,5640,5640,5640,5640,0
|
|
20230802,094700,82174450,5640,5640,5640,5640,0
|
|
20230802,094600,82174450,5640,5640,5640,5640,4
|
|
20230802,094500,82151890,5640,5640,5640,5640,30
|
|
20230802,094400,81982690,5640,5630,5640,5630,1500
|
|
20230802,094300,73523830,5630,5630,5630,5630,20
|
|
20230802,094200,73411230,5630,5630,5630,5630,2006
|
|
20230802,094100,62117450,5640,5640,5640,5640,20
|
|
20230802,094000,62004650,5630,5630,5630,5630,1
|
|
20230802,093900,61999020,5650,5650,5650,5650,0
|
|
20230802,093800,61999020,5650,5650,5650,5650,200
|
|
20230802,093700,60869020,5630,5630,5630,5630,0
|
|
20230802,093600,60869020,5630,5640,5650,5630,456
|
|
20230802,093500,58299990,5650,5650,5650,5650,1
|
|
20230802,093400,58294340,5640,5640,5640,5640,182
|
|
20230802,093300,57267860,5640,5640,5640,5640,721
|
|
20230802,093200,53201420,5630,5630,5630,5630,0
|
|
20230802,093100,53201420,5630,5630,5630,5630,11
|
|
20230802,093000,53139490,5620,5620,5620,5620,20
|
|
20230802,092900,53027090,5630,5630,5630,5630,302
|
|
20230802,092800,51326830,5610,5610,5610,5610,0
|
|
20230802,092700,51326830,5610,5610,5610,5610,0
|
|
20230802,092600,51326830,5610,5610,5610,5610,0
|
|
20230802,092500,51326830,5610,5620,5620,5610,65
|
|
20230802,092400,50962050,5630,5630,5630,5630,4
|
|
20230802,092300,50939530,5630,5630,5630,5630,0
|
|
20230802,092200,50939530,5630,5630,5630,5630,21
|
|
20230802,092100,50821300,5610,5610,5610,5610,0
|
|
20230802,092000,50821300,5610,5610,5610,5610,16
|
|
20230802,091900,50731540,5600,5620,5620,5600,3965
|
|
20230802,091800,28497230,5620,5620,5620,5620,0
|
|
20230802,091700,28497230,5620,5620,5620,5620,0
|
|
20230802,091600,28497230,5620,5620,5620,5620,100
|
|
20230802,091500,27935230,5620,5620,5620,5620,0
|
|
20230802,091400,27935230,5620,5620,5620,5620,0
|
|
20230802,091300,27935230,5620,5620,5620,5620,1
|
|
20230802,091200,27929610,5620,5620,5620,5620,0
|
|
20230802,091100,27929610,5620,5620,5620,5620,1
|
|
20230802,091000,27923990,5610,5610,5610,5610,0
|
|
20230802,090900,27923990,5610,5640,5640,5600,2306
|
|
20230802,090800,14980350,5620,5620,5620,5620,0
|
|
20230802,090700,14980350,5620,5620,5620,5620,0
|
|
20230802,090600,14980350,5620,5620,5620,5620,0
|
|
20230802,090500,14980350,5620,5620,5620,5620,0
|
|
20230802,090400,14980350,5620,5620,5630,5620,872
|
|
20230802,090300,10079340,5630,5630,5630,5630,1219
|
|
20230802,090200,3216370,5670,5670,5670,5670,0
|
|
20230802,090100,3216370,5670,5670,5670,5670,41
|
|
20230802,090000,2983900,5630,5630,5630,5630,530
|